Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woodward Inc (NQ: WWD )

181.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.948 3.036 2.893 2.949 428,999 +0.02(+0.63%)
Jun 27, 2002 3.023 3.033 2.893 2.931 220,513 -0.05(-1.77%)
Jun 26, 2002 2.868 3.012 2.831 2.984 293,350 +0.11(+3.89%)
Jun 25, 2002 3.001 3.018 2.861 2.872 238,555 -0.09(-3.10%)
Jun 21, 2002 2.923 3.008 2.922 2.964 367,523 +0.04(+1.47%)
Jun 20, 2002 2.946 2.981 2.868 2.921 174,406 +0.02(+0.76%)
Jun 19, 2002 2.971 3.024 2.871 2.899 235,214 -0.04(-1.29%)
Jun 18, 2002 2.897 2.992 2.868 2.937 147,677 +0.06(+2.03%)
Jun 17, 2002 2.793 2.908 2.793 2.878 172,401 +0.07(+2.40%)
Jun 14, 2002 2.859 2.859 2.790 2.811 273,303 +0.04(+1.40%)
Jun 12, 2002 2.726 2.834 2.714 2.772 225,859 +0.04(+1.44%)
Jun 11, 2002 2.800 2.846 2.728 2.733 124,289 -0.07(-2.42%)
Jun 10, 2002 2.868 2.883 2.790 2.800 211,826 -0.02(-0.55%)
Jun 07, 2002 2.769 2.866 2.769 2.816 219,177 +0.01(+0.36%)
Jun 06, 2002 2.799 2.833 2.760 2.806 241,896 -0.02(-0.57%)
Jun 05, 2002 2.890 2.955 2.799 2.822 236,551 -0.19(-6.22%)
May 31, 2002 3.006 3.058 3.006 3.009 222,518 -0.06(-1.93%)
May 28, 2002 3.032 3.111 3.030 3.068 248,579 +0.01(+0.41%)
May 27, 2002 3.117 3.118 3.031 3.056 310,055 +0.00(+0.00%)
May 24, 2002 3.117 3.118 3.031 3.056 306,714 -0.06(-1.81%)
May 23, 2002 3.099 3.118 3.080 3.112 230,537 +0.00(+0.10%)
May 22, 2002 3.141 3.186 3.061 3.109 471,765 -0.04(-1.22%)
May 21, 2002 3.278 3.279 3.146 3.148 323,420 -0.09(-2.65%)
May 20, 2002 3.335 3.361 3.220 3.233 374,205 -0.10(-3.04%)
May 17, 2002 3.421 3.421 3.330 3.335 108,252 -0.07(-2.07%)
May 16, 2002 3.410 3.415 3.372 3.405 206,481 -0.05(-1.39%)
May 15, 2002 3.428 3.476 3.368 3.453 237,887 +0.04(+1.27%)
May 14, 2002 3.466 3.490 3.370 3.410 387,569 +0.03(+0.84%)
May 13, 2002 3.385 3.454 3.357 3.381 189,775 +0.04(+1.18%)
May 10, 2002 3.458 3.458 3.342 3.342 202,471 -0.05(-1.35%)
May 09, 2002 3.544 3.557 3.369 3.388 609,420 -0.14(-4.08%)
May 08, 2002 3.591 3.622 3.510 3.532 253,925 -0.07(-1.91%)
May 07, 2002 3.617 3.623 3.542 3.601 400,934 -0.00(-0.14%)
May 06, 2002 3.641 3.721 3.542 3.606 272,635 -0.11(-2.98%)
May 03, 2002 3.559 3.716 3.542 3.716 332,107 +0.09(+2.38%)
May 02, 2002 3.612 3.651 3.523 3.630 269,294 +0.04(+1.07%)
May 01, 2002 3.416 3.610 3.360 3.592 490,476 +0.16(+4.61%)
Apr 30, 2002 3.430 3.492 3.382 3.433 334,780 +0.03(+0.81%)
Apr 29, 2002 3.462 3.519 3.406 3.406 165,719 -0.06(-1.78%)
Apr 26, 2002 3.450 3.504 3.442 3.468 150,350 -0.04(-1.28%)
Apr 25, 2002 3.537 3.586 3.452 3.513 336,784 -0.02(-0.68%)
Apr 24, 2002 3.412 3.610 3.412 3.537 378,214 +0.11(+3.13%)
Apr 23, 2002 3.495 3.556 3.386 3.429 695,620 -0.08(-2.33%)
Apr 22, 2002 3.476 3.588 3.442 3.511 175,742 +0.03(+1.00%)
Apr 19, 2002 3.485 3.551 3.447 3.476 233,878 -0.02(-0.44%)
Apr 18, 2002 3.646 3.647 3.487 3.492 499,831 -0.11(-2.98%)
Apr 17, 2002 3.617 3.647 3.592 3.599 186,434 -0.03(-0.77%)
Apr 16, 2002 3.470 3.641 3.470 3.627 377,546 +0.13(+3.72%)
Apr 15, 2002 3.562 3.591 3.467 3.497 309,387 -0.13(-3.52%)
Apr 12, 2002 3.664 3.681 3.579 3.625 282,658 -0.01(-0.32%)
Apr 11, 2002 3.566 3.724 3.566 3.636 388,906 -0.02(-0.53%)
Apr 10, 2002 3.493 3.656 3.463 3.655 314,065 +0.13(+3.62%)
Apr 09, 2002 3.283 3.535 3.270 3.528 424,990 +0.26(+7.89%)
Apr 08, 2002 3.285 3.295 3.250 3.270 342,798 -0.02(-0.76%)
Apr 05, 2002 3.324 3.343 3.279 3.295 159,037 -0.02(-0.68%)
Apr 04, 2002 3.307 3.347 3.305 3.317 175,742 +0.01(+0.30%)
Apr 03, 2002 3.386 3.387 3.292 3.307 211,158 -0.04(-1.28%)
Apr 02, 2002 3.367 3.392 3.317 3.350 337,452 -0.01(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.